57,473$
-1,32%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 58,25 | 58,66 | 57,36 | 57,48 | -1,30% | 187.475,00 |
| 30.06.2025 | 58,54 | 58,75 | 57,92 | 58,24 | -0,68% | 200.930,00 |
| 27.06.2025 | 59,46 | 59,52 | 58,30 | 58,64 | -1,48% | 300.146,00 |
| 26.06.2025 | 58,71 | 59,88 | 58,31 | 59,52 | 1,83% | 354.629,00 |
| 25.06.2025 | 59,26 | 59,26 | 58,23 | 58,45 | -1,78% | 291.711,00 |
| 24.06.2025 | 59,49 | 59,80 | 58,80 | 59,51 | -0,03% | 180.872,00 |
| 23.06.2025 | 58,47 | 59,86 | 58,45 | 59,53 | 2,13% | 183.664,00 |
| 20.06.2025 | 59,43 | 59,43 | 57,55 | 58,29 | -1,24% | 1.291.338,00 |
| 18.06.2025 | 59,22 | 60,18 | 58,99 | 59,02 | -0,24% | 226.860,00 |
| 17.06.2025 | 59,99 | 60,12 | 58,62 | 59,16 | -1,37% | 209.099,00 |
| 16.06.2025 | 60,70 | 61,01 | 59,36 | 59,98 | -0,58% | 254.039,00 |
| 13.06.2025 | 60,49 | 60,86 | 60,01 | 60,33 | -1,16% | 222.982,00 |
| 12.06.2025 | 61,27 | 61,27 | 60,36 | 61,04 | -0,16% | 124.600,00 |
| 11.06.2025 | 60,49 | 61,60 | 60,33 | 61,14 | 1,07% | 181.660,00 |
| 10.06.2025 | 60,96 | 61,32 | 60,26 | 60,49 | -0,66% | 162.625,00 |
| 09.06.2025 | 60,91 | 61,67 | 60,20 | 60,89 | 0,48% | 228.059,00 |
| 06.06.2025 | 60,90 | 60,90 | 59,37 | 60,60 | 0,10% | 264.817,00 |
| 05.06.2025 | 60,58 | 61,34 | 60,08 | 60,54 | 0,17% | 247.463,00 |
| 04.06.2025 | 62,29 | 62,50 | 58,35 | 60,44 | -2,97% | 383.791,00 |
| 03.06.2025 | 65,04 | 65,04 | 61,91 | 62,29 | -4,61% | 340.997,00 |
| 02.06.2025 | 65,00 | 67,08 | 64,00 | 65,30 | -0,14% | 375.137,00 |
| 30.05.2025 | 59,71 | 67,33 | 59,70 | 65,39 | 10,12% | 858.868,00 |
| 29.05.2025 | 59,62 | 59,62 | 58,68 | 59,38 | 0,05% | 269.704,00 |
| 28.05.2025 | 59,75 | 60,04 | 59,19 | 59,35 | -0,72% | 199.738,00 |
| 27.05.2025 | 59,34 | 60,19 | 59,34 | 59,78 | 0,79% | 218.149,00 |
| 23.05.2025 | 58,68 | 59,31 | 58,39 | 59,31 | 1,21% | 157.636,00 |
| 22.05.2025 | 58,04 | 59,16 | 57,77 | 58,60 | 0,72% | 207.585,00 |
| 21.05.2025 | 58,50 | 58,57 | 57,70 | 58,18 | -0,73% | 144.839,00 |
| 20.05.2025 | 57,96 | 58,71 | 57,51 | 58,61 | 1,05% | 148.589,00 |
| 19.05.2025 | 56,91 | 58,35 | 56,56 | 58,00 | 1,51% | 174.224,00 |
| 16.05.2025 | 56,41 | 57,16 | 56,24 | 57,14 | 1,33% | 190.287,00 |
| 15.05.2025 | 56,05 | 56,62 | 55,47 | 56,39 | 2,06% | 194.497,00 |
| 14.05.2025 | 56,00 | 56,12 | 54,81 | 55,25 | -1,67% | 266.349,00 |
| 13.05.2025 | 57,05 | 57,14 | 56,17 | 56,19 | -0,99% | 192.759,00 |
| 12.05.2025 | 58,39 | 58,74 | 56,72 | 56,75 | -2,22% | 204.916,00 |
| 09.05.2025 | 58,48 | 58,48 | 57,60 | 58,04 | -0,68% | 167.996,00 |
| 08.05.2025 | 59,12 | 59,16 | 57,86 | 58,44 | -0,93% | 152.399,00 |
| 07.05.2025 | 58,75 | 59,83 | 58,75 | 58,99 | 0,41% | 168.124,00 |
| 06.05.2025 | 58,62 | 59,12 | 58,23 | 58,75 | 0,10% | 164.722,00 |
| 05.05.2025 | 58,30 | 58,77 | 57,88 | 58,69 | 0,43% | 146.371,00 |
| 02.05.2025 | 58,59 | 59,05 | 58,08 | 58,44 | 0,38% | 185.633,00 |
| 01.05.2025 | 58,21 | 58,64 | 57,47 | 58,22 | -0,09% | 136.914,00 |
| 30.04.2025 | 58,45 | 58,45 | 57,26 | 58,27 | 0,09% | 273.838,00 |
| 29.04.2025 | 56,94 | 58,76 | 56,94 | 58,22 | 1,13% | 335.726,00 |
| 28.04.2025 | 57,87 | 58,00 | 57,12 | 57,57 | -0,52% | 190.896,00 |
| 25.04.2025 | 57,39 | 58,20 | 57,00 | 57,87 | 0,33% | 257.557,00 |
| 24.04.2025 | 53,93 | 57,68 | 53,92 | 57,68 | 6,56% | 418.516,00 |
| 23.04.2025 | 54,14 | 54,38 | 53,61 | 54,13 | 0,00% | 343.954,00 |
| 22.04.2025 | 52,16 | 54,18 | 51,92 | 54,13 | 4,54% | 422.325,00 |
| 21.04.2025 | 51,66 | 52,21 | 51,45 | 51,78 | 0,23% | 186.427,00 |
| 17.04.2025 | 50,56 | 51,81 | 50,56 | 51,66 | 1,61% | 186.068,00 |
| 16.04.2025 | 51,27 | 51,61 | 50,54 | 50,84 | -0,45% | 185.373,00 |
| 15.04.2025 | 51,33 | 51,63 | 50,95 | 51,07 | -0,85% | 187.412,00 |
| 14.04.2025 | 52,17 | 52,17 | 51,00 | 51,51 | -2,31% | 181.693,00 |
| 11.04.2025 | 52,57 | 52,83 | 51,90 | 52,73 | 0,38% | 302.264,00 |
| 10.04.2025 | 52,78 | 53,77 | 52,19 | 52,53 | -1,05% | 209.742,00 |
| 09.04.2025 | 52,00 | 54,58 | 51,31 | 53,09 | 1,57% | 224.872,00 |
| 08.04.2025 | 53,38 | 53,90 | 51,76 | 52,27 | -0,95% | 201.189,00 |
| 07.04.2025 | 52,12 | 54,42 | 50,67 | 52,77 | -2,30% | 246.382,00 |
| 04.04.2025 | 55,02 | 55,49 | 53,00 | 54,01 | -2,93% | 212.514,00 |
| 03.04.2025 | 55,50 | 56,44 | 55,35 | 55,64 | 0,00% | 138.610,00 |
| 02.04.2025 | 56,00 | 56,04 | 54,68 | 55,64 | -0,70% | 107.403,00 |
| 01.04.2025 | 56,06 | 56,21 | 55,27 | 56,03 | -0,04% | 94.750,00 |
| 31.03.2025 | 56,46 | 56,89 | 56,01 | 56,05 | 0,02% | 152.980,00 |
| 28.03.2025 | 56,51 | 56,51 | 55,22 | 56,04 | -0,69% | 112.551,00 |
| 27.03.2025 | 54,49 | 57,08 | 54,49 | 56,43 | 3,75% | 300.903,00 |
| 26.03.2025 | 53,63 | 54,66 | 53,63 | 54,39 | 1,17% | 128.382,00 |
| 25.03.2025 | 54,52 | 54,52 | 53,55 | 53,76 | -1,05% | 160.341,00 |
| 24.03.2025 | 54,21 | 55,19 | 54,07 | 54,33 | 0,41% | 179.738,00 |
| 21.03.2025 | 55,09 | 55,32 | 53,80 | 54,11 | -1,85% | 540.609,00 |
| 20.03.2025 | 55,33 | 55,56 | 54,92 | 55,13 | -1,01% | 89.685,00 |
| 19.03.2025 | 55,77 | 55,77 | 54,35 | 55,69 | -0,20% | 125.106,00 |
| 18.03.2025 | 55,75 | 56,02 | 55,01 | 55,80 | 0,13% | 124.046,00 |
| 17.03.2025 | 55,52 | 56,19 | 55,38 | 55,73 | 0,69% | 119.674,00 |
| 14.03.2025 | 54,70 | 55,55 | 54,52 | 55,35 | 1,19% | 94.045,00 |
| 13.03.2025 | 53,75 | 54,89 | 53,75 | 54,70 | 2,13% | 115.309,00 |
| 12.03.2025 | 54,03 | 54,03 | 53,01 | 53,56 | -1,27% | 109.432,00 |
| 11.03.2025 | 54,52 | 54,82 | 53,80 | 54,25 | -0,17% | 106.411,00 |
| 10.03.2025 | 54,45 | 55,69 | 54,15 | 54,34 | -0,89% | 162.933,00 |
| 07.03.2025 | 53,87 | 54,95 | 53,86 | 54,83 | 1,99% | 132.255,00 |
| 06.03.2025 | 53,14 | 53,97 | 53,00 | 53,76 | 1,24% | 98.827,00 |
| 05.03.2025 | 53,94 | 54,28 | 53,01 | 53,10 | -1,41% | 108.191,00 |
| 04.03.2025 | 53,95 | 54,45 | 53,57 | 53,86 | -0,24% | 182.703,00 |
| 03.03.2025 | 53,29 | 54,19 | 53,29 | 53,99 | 0,71% | 117.462,00 |
| 28.02.2025 | 53,18 | 53,73 | 52,76 | 53,61 | 1,21% | 278.949,00 |
| 27.02.2025 | 53,11 | 53,44 | 52,69 | 52,97 | -0,90% | 133.536,00 |
| 26.02.2025 | 53,78 | 54,14 | 52,98 | 53,45 | -0,61% | 205.546,00 |
| 25.02.2025 | 53,49 | 54,10 | 53,34 | 53,78 | 1,24% | 141.856,00 |
| 24.02.2025 | 53,50 | 53,91 | 53,05 | 53,12 | -0,26% | 154.322,00 |
| 21.02.2025 | 53,69 | 53,73 | 53,12 | 53,26 | 0,30% | 188.841,00 |
| 20.02.2025 | 52,96 | 53,30 | 52,93 | 53,10 | -0,21% | 118.368,00 |
| 19.02.2025 | 52,65 | 53,27 | 52,41 | 53,21 | 0,91% | 122.269,00 |
| 18.02.2025 | 52,60 | 52,99 | 52,31 | 52,73 | -0,26% | 95.704,00 |
| 14.02.2025 | 53,71 | 54,00 | 52,85 | 52,87 | -1,47% | 74.170,00 |
| 13.02.2025 | 53,56 | 53,79 | 53,13 | 53,66 | 0,11% | 108.199,00 |
| 12.02.2025 | 53,68 | 54,22 | 53,52 | 53,60 | -0,70% | 109.873,00 |
| 11.02.2025 | 52,75 | 54,18 | 52,72 | 53,98 | 1,35% | 97.351,00 |
| 10.02.2025 | 52,92 | 53,59 | 52,49 | 53,26 | 1,14% | 98.679,00 |
| 07.02.2025 | 52,53 | 53,16 | 52,34 | 52,66 | -0,06% | 98.758,00 |
| 06.02.2025 | 52,98 | 52,98 | 52,27 | 52,69 | 0,55% | 110.634,00 |